VFINX - Vanguard 500 Index Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018246.74246.74246.74246.74246.74-
Apr 19, 2018248.85248.85248.85248.85248.85-
Apr 18, 2018250.26250.26250.26250.26250.26-
Apr 17, 2018250.05250.05250.05250.05250.05-
Apr 16, 2018247.41247.41247.41247.41247.41-
Apr 13, 2018245.42245.42245.42245.42245.42-
Apr 12, 2018246.12246.12246.12246.12246.12-
Apr 11, 2018244.08244.08244.08244.08244.08-
Apr 10, 2018245.42245.42245.42245.42245.42-
Apr 09, 2018241.38241.38241.38241.38241.38-
Apr 06, 2018240.51240.51240.51240.51240.51-
Apr 05, 2018245.90245.90245.90245.90245.90-
Apr 04, 2018244.19244.19244.19244.19244.19-
Apr 03, 2018241.38241.38241.38241.38241.38-
Apr 02, 2018238.36238.36238.36238.36238.36-
Mar 29, 2018243.81243.81243.81243.81243.81-
Mar 28, 2018240.49240.49240.49240.49240.49-
Mar 27, 2018241.15241.15241.15241.15241.15-
Mar 26, 2018245.39245.39245.39245.39245.39-
Mar 23, 2018238.91238.91238.91238.91238.91-
Mar 23, 20181.028 Dividend
Mar 22, 2018245.07245.07245.07245.07244.04-
Mar 21, 2018251.39251.39251.39251.39250.34-
Mar 20, 2018251.83251.83251.83251.83250.77-
Mar 19, 2018251.45251.45251.45251.45250.40-
Mar 16, 2018255.08255.08255.08255.08254.01-
Mar 15, 2018254.64254.64254.64254.64253.57-
Mar 14, 2018254.82254.82254.82254.82253.75-
Mar 13, 2018256.22256.22256.22256.22255.15-
Mar 12, 2018257.85257.85257.85257.85256.77-
Mar 09, 2018258.17258.17258.17258.17257.09-
Mar 08, 2018253.76253.76253.76253.76252.70-
Mar 07, 2018252.56252.56252.56252.56251.50-
Mar 06, 2018252.67252.67252.67252.67251.61-
Mar 05, 2018251.99251.99251.99251.99250.93-
Mar 02, 2018249.24249.24249.24249.24248.19-
Mar 01, 2018247.97247.97247.97247.97246.93-
Feb 28, 2018251.27251.27251.27251.27250.22-
Feb 27, 2018254.07254.07254.07254.07253.00-
Feb 26, 2018257.30257.30257.30257.30256.22-
Feb 23, 2018254.29254.29254.29254.29253.22-
Feb 22, 2018250.26250.26250.26250.26249.21-
Feb 21, 2018250.00250.00250.00250.00248.95-
Feb 20, 2018251.37251.37251.37251.37250.32-
Feb 16, 2018252.84252.84252.84252.84251.78-
Feb 15, 2018252.72252.72252.72252.72251.66-
Feb 14, 2018249.65249.65249.65249.65248.60-
Feb 13, 2018246.28246.28246.28246.28245.25-
Feb 12, 2018245.62245.62245.62245.62244.59-
Feb 09, 2018242.25242.25242.25242.25241.23-
Feb 08, 2018238.61238.61238.61238.61237.61-
Feb 07, 2018247.87247.87247.87247.87246.83-
Feb 06, 2018249.12249.12249.12249.12248.07-
Feb 05, 2018244.80244.80244.80244.80243.77-
Feb 02, 2018255.28255.28255.28255.28254.21-
Feb 01, 2018260.80260.80260.80260.80259.71-
Jan 31, 2018260.92260.92260.92260.92259.83-
Jan 30, 2018260.79260.79260.79260.79259.70-
Jan 29, 2018263.64263.64263.64263.64262.53-
Jan 26, 2018265.42265.42265.42265.42264.31-
Jan 25, 2018262.31262.31262.31262.31261.21-
Jan 24, 2018262.15262.15262.15262.15261.05-
Jan 23, 2018262.29262.29262.29262.29261.19-
Jan 22, 2018261.72261.72261.72261.72260.62-
Jan 19, 2018259.62259.62259.62259.62258.53-
Jan 18, 2018258.48258.48258.48258.48257.40-
Jan 17, 2018258.88258.88258.88258.88257.79-
Jan 16, 2018256.47256.47256.47256.47255.39-
Jan 12, 2018257.37257.37257.37257.37256.29-
Jan 11, 2018255.65255.65255.65255.65254.58-
Jan 10, 2018253.84253.84253.84253.84252.78-
Jan 09, 2018254.12254.12254.12254.12253.05-
Jan 08, 2018253.72253.72253.72253.72252.66-
Jan 05, 2018253.30253.30253.30253.30252.24-
Jan 04, 2018251.53251.53251.53251.53250.47-
Jan 03, 2018250.47250.47250.47250.47249.42-
Jan 02, 2018248.88248.88248.88248.88247.84-
Dec 29, 2017246.82246.82246.82246.82245.78-
Dec 28, 2017248.09248.09248.09248.09247.05-
Dec 27, 2017247.59247.59247.59247.59246.55-
Dec 26, 2017247.38247.38247.38247.38246.34-
Dec 22, 2017247.63247.63247.63247.63246.59-
Dec 22, 20171.126 Dividend
Dec 21, 2017248.87248.87248.87248.87246.70-
Dec 20, 2017248.38248.38248.38248.38246.22-
Dec 19, 2017248.55248.55248.55248.55246.39-
Dec 18, 2017249.36249.36249.36249.36247.19-
Dec 15, 2017248.02248.02248.02248.02245.86-
Dec 14, 2017245.80245.80245.80245.80243.66-
Dec 13, 2017246.76246.76246.76246.76244.61-
Dec 12, 2017246.87246.87246.87246.87244.72-
Dec 11, 2017246.49246.49246.49246.49244.35-
Dec 08, 2017245.70245.70245.70245.70243.56-
Dec 07, 2017244.33244.33244.33244.33242.20-
Dec 06, 2017243.57243.57243.57243.57241.45-
Dec 05, 2017243.59243.59243.59243.59241.47-
Dec 04, 2017244.50244.50244.50244.50242.37-
Dec 01, 2017244.75244.75244.75244.75242.62-
Nov 30, 2017245.24245.24245.24245.24243.11-
Nov 29, 2017243.16243.16243.16243.16241.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...